MOEX IT (MOEXIT)

MOEXIT
🏛️ Russische Föderation →
2,304.71
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 2,325.82 2,325.82 2,325.56 2,325.63 561,561.9K
09:51 2,325.36 2,325.75 2,325.36 2,325.75 1,942.8K
09:52 2,325.45 2,326.19 2,325.45 2,326.19 1,399.4K
09:53 2,326.05 2,326.07 2,325.96 2,325.96 1,053.5K
09:54 2,326.31 2,326.73 2,326.31 2,326.71 1,626.1K
09:55 2,326.42 2,326.42 2,324.94 2,324.94 4,203.3K
09:56 2,324.94 2,324.94 2,323.75 2,323.75 1,701.2K
09:57 2,323.17 2,323.18 2,322.94 2,322.94 2,132.6K
09:58 2,322.78 2,323.18 2,322.78 2,322.83 672.6K
09:59 2,322.25 2,322.25 2,320.81 2,320.81 7,591.1K
10:00 2,320.57 2,321.50 2,320.11 2,321.50 6,133.1K
10:01 2,321.55 2,322.60 2,321.36 2,322.60 2,715.9K
10:02 2,323.14 2,323.14 2,322.45 2,322.62 5,180.3K
10:03 2,322.33 2,322.69 2,322.33 2,322.64 1,605.7K
10:04 2,323.13 2,324.93 2,323.13 2,324.93 6,473.7K
10:05 2,325.45 2,325.55 2,325.02 2,325.02 2,553.3K
10:06 2,325.62 2,328.60 2,325.62 2,328.51 17,406.9K
10:07 2,328.48 2,328.48 2,327.50 2,328.13 3,449.8K
10:08 2,327.60 2,327.67 2,326.99 2,326.99 5,154.6K
10:09 2,326.67 2,326.75 2,326.50 2,326.50 3,969.7K
10:10 2,326.09 2,327.03 2,326.09 2,327.03 4,262.6K
10:11 2,327.02 2,327.66 2,327.01 2,327.47 10,101.2K
10:12 2,327.35 2,327.37 2,327.00 2,327.34 3,180.9K
10:13 2,327.15 2,328.12 2,327.15 2,328.12 14,411.5K
10:14 2,327.83 2,328.07 2,327.41 2,327.41 3,514.6K
10:15 2,327.32 2,327.60 2,327.32 2,327.35 11,908.9K
10:16 2,326.88 2,326.88 2,325.73 2,325.77 4,431.2K
10:17 2,324.97 2,325.64 2,324.97 2,325.14 3,643.7K
10:18 2,324.86 2,324.86 2,322.57 2,323.14 9,659.7K
10:19 2,322.83 2,323.06 2,322.67 2,322.88 6,933.3K
10:20 2,322.45 2,322.45 2,320.30 2,320.30 9,169.3K
10:21 2,319.54 2,319.54 2,317.76 2,317.79 13,410.2K
10:22 2,317.35 2,317.35 2,316.47 2,317.04 19,348.1K
10:23 2,317.03 2,317.65 2,317.03 2,317.39 4,701.1K
10:24 2,317.37 2,317.37 2,317.01 2,317.01 5,720.2K
10:25 2,317.15 2,318.28 2,317.15 2,318.28 16,377.6K
10:26 2,318.53 2,318.53 2,318.40 2,318.45 3,764.3K
10:27 2,318.82 2,319.21 2,318.55 2,319.21 4,535.5K
10:28 2,319.17 2,319.17 2,318.12 2,318.12 10,360.7K
10:29 2,317.44 2,317.44 2,315.90 2,315.90 11,844.3K
10:30 2,315.04 2,315.60 2,314.28 2,315.60 12,804.7K
10:31 2,314.67 2,314.67 2,312.01 2,312.01 24,278.0K
10:32 2,311.77 2,312.00 2,311.37 2,311.83 15,134.6K
10:33 2,311.80 2,312.32 2,311.80 2,312.01 16,190.6K
10:34 2,312.47 2,312.47 2,310.93 2,310.93 22,622.6K
10:35 2,311.16 2,311.16 2,310.28 2,311.05 12,861.3K
10:36 2,311.45 2,311.50 2,311.31 2,311.46 8,946.4K
10:37 2,311.20 2,311.20 2,310.12 2,310.12 11,372.8K
10:38 2,310.24 2,310.24 2,309.51 2,309.51 6,178.6K
10:39 2,309.32 2,309.51 2,309.20 2,309.51 7,878.2K
10:40 2,309.40 2,309.40 2,308.87 2,309.04 6,561.1K
10:41 2,308.72 2,308.72 2,308.15 2,308.15 16,590.6K
10:42 2,308.11 2,308.11 2,307.21 2,307.21 6,035.9K
10:43 2,308.22 2,308.22 2,304.79 2,304.79 37,209.7K
10:44 2,304.75 2,304.75 2,304.07 2,304.16 37,301.6K
10:45 2,304.11 2,305.83 2,304.11 2,305.83 17,480.3K
10:46 2,307.04 2,309.00 2,307.04 2,309.00 19,354.8K
10:47 2,309.07 2,309.07 2,307.84 2,307.84 6,550.4K
10:48 2,308.33 2,308.81 2,308.33 2,308.81 7,489.4K
10:49 2,309.09 2,309.68 2,308.75 2,309.68 11,954.2K
10:50 2,309.96 2,310.29 2,309.88 2,310.08 11,653.1K
10:51 2,310.16 2,311.36 2,310.16 2,311.16 17,025.0K
10:52 2,312.30 2,312.30 2,312.03 2,312.07 17,657.0K
10:53 2,312.10 2,313.11 2,312.10 2,312.92 15,832.6K
10:54 2,313.19 2,313.41 2,313.02 2,313.41 7,076.0K
10:55 2,312.56 2,312.56 2,311.77 2,312.46 8,427.3K
10:56 2,312.30 2,312.42 2,312.30 2,312.33 3,757.2K
10:57 2,313.27 2,313.29 2,313.00 2,313.00 8,910.2K
10:58 2,312.78 2,312.78 2,312.25 2,312.74 5,329.1K
10:59 2,312.58 2,312.59 2,312.04 2,312.27 5,429.4K
11:00 2,311.91 2,311.91 2,309.28 2,309.28 17,338.4K
11:01 2,308.74 2,309.61 2,308.74 2,309.47 4,243.6K
11:02 2,309.72 2,310.66 2,309.72 2,309.95 13,927.8K
11:03 2,310.43 2,311.85 2,310.43 2,311.58 2,677.2K
11:04 2,311.73 2,311.85 2,311.59 2,311.85 7,133.2K
11:05 2,310.84 2,311.73 2,310.84 2,311.73 8,029.4K
11:06 2,311.49 2,311.49 2,310.13 2,310.16 9,352.6K
11:07 2,310.85 2,310.85 2,309.04 2,309.04 12,768.8K
11:08 2,309.14 2,309.58 2,309.14 2,309.16 4,921.9K
11:09 2,308.98 2,309.50 2,308.98 2,309.31 6,090.2K
11:10 2,309.89 2,309.89 2,309.21 2,309.45 4,359.2K
11:11 2,309.27 2,309.88 2,309.27 2,309.63 910.7K
11:12 2,310.76 2,310.76 2,310.01 2,310.01 6,195.3K
11:13 2,310.33 2,310.33 2,309.41 2,309.41 4,637.0K
11:14 2,309.44 2,309.67 2,309.44 2,309.57 2,929.7K
11:15 2,309.77 2,309.77 2,308.61 2,309.34 2,370.4K
11:16 2,309.17 2,309.17 2,308.86 2,308.86 8,010.7K
11:17 2,308.90 2,311.30 2,308.90 2,311.30 5,091.6K
11:18 2,312.17 2,312.72 2,311.78 2,311.78 6,638.3K
11:19 2,311.45 2,311.45 2,309.14 2,309.14 2,339.2K
11:20 2,309.58 2,309.58 2,309.02 2,309.02 7,732.2K
11:21 2,309.16 2,309.83 2,308.80 2,308.80 8,308.1K
11:22 2,308.40 2,308.43 2,307.70 2,307.70 6,979.3K
11:23 2,306.74 2,306.74 2,306.35 2,306.63 20,703.6K
11:24 2,306.26 2,306.57 2,306.26 2,306.57 7,294.6K
11:25 2,306.41 2,306.41 2,305.09 2,305.09 18,099.9K
11:26 2,305.36 2,305.49 2,305.24 2,305.24 5,724.7K
11:27 2,305.20 2,305.93 2,305.20 2,305.93 2,312.2K
11:28 2,305.63 2,306.30 2,305.38 2,306.30 8,471.9K
11:29 2,306.22 2,306.50 2,306.22 2,306.28 4,310.3K
11:30 2,306.36 2,306.43 2,306.36 2,306.36 11,081.8K
11:31 2,306.35 2,306.35 2,305.24 2,305.24 5,869.8K
11:32 2,305.37 2,305.52 2,304.51 2,304.51 5,439.2K
11:33 2,304.74 2,305.16 2,304.59 2,305.03 4,767.6K
11:34 2,305.18 2,306.36 2,305.18 2,306.36 6,444.5K
11:35 2,306.20 2,306.53 2,306.20 2,306.20 6,862.6K
11:36 2,305.17 2,305.17 2,304.52 2,304.52 40,197.9K
11:37 2,304.11 2,304.11 2,302.76 2,302.76 14,664.7K
11:38 2,302.62 2,302.76 2,302.62 2,302.76 11,409.5K
11:39 2,302.44 2,302.67 2,302.35 2,302.67 8,472.8K
11:40 2,303.22 2,303.64 2,303.22 2,303.47 6,318.4K
11:41 2,302.90 2,303.23 2,302.90 2,303.06 3,338.9K
11:42 2,302.47 2,302.76 2,302.47 2,302.76 8,966.3K
11:43 2,303.29 2,303.29 2,302.92 2,303.20 4,193.2K
11:44 2,302.53 2,302.53 2,300.98 2,300.98 8,351.2K
11:45 2,301.68 2,302.09 2,301.68 2,301.70 6,082.0K
11:46 2,302.28 2,302.83 2,302.28 2,302.69 9,113.7K
11:47 2,302.49 2,302.49 2,302.16 2,302.16 4,032.0K
11:48 2,301.83 2,302.45 2,301.83 2,302.45 4,205.0K
11:49 2,302.55 2,302.55 2,301.73 2,301.73 5,054.5K
11:50 2,302.39 2,302.45 2,301.77 2,302.27 6,288.8K
11:51 2,302.44 2,302.44 2,301.60 2,301.60 2,957.4K
11:52 2,300.56 2,301.00 2,300.56 2,301.00 6,929.7K
11:53 2,301.39 2,302.27 2,301.12 2,302.27 12,958.2K
11:54 2,301.58 2,301.73 2,301.39 2,301.73 4,241.4K
11:55 2,301.42 2,301.79 2,301.42 2,301.79 4,303.6K
11:56 2,302.20 2,303.24 2,302.20 2,302.74 6,092.2K
11:57 2,302.82 2,304.50 2,302.82 2,304.50 4,191.6K
11:58 2,304.34 2,304.56 2,304.34 2,304.56 3,142.3K
11:59 2,304.90 2,305.18 2,304.51 2,304.51 5,285.8K
12:00 2,304.49 2,304.49 2,303.86 2,303.86 11,522.4K
12:01 2,303.16 2,303.16 2,301.89 2,301.89 8,918.7K
12:02 2,300.77 2,300.77 2,298.34 2,298.34 20,714.3K
12:03 2,298.35 2,298.35 2,297.14 2,297.14 11,264.9K
12:04 2,296.75 2,297.10 2,296.46 2,296.46 8,124.2K
12:05 2,296.60 2,296.60 2,293.34 2,293.34 22,855.1K
12:06 2,293.67 2,293.67 2,291.82 2,291.82 21,445.0K
12:07 2,291.83 2,292.65 2,291.74 2,292.65 22,234.4K
12:08 2,291.45 2,291.56 2,291.07 2,291.07 11,198.3K
12:09 2,291.74 2,292.69 2,291.74 2,292.63 6,578.4K
12:10 2,291.88 2,293.41 2,291.88 2,293.27 23,219.3K
12:11 2,293.03 2,293.22 2,292.96 2,293.22 5,496.5K
12:12 2,293.56 2,293.56 2,292.95 2,293.25 6,593.5K
12:13 2,293.60 2,293.91 2,293.06 2,293.44 4,019.9K
12:14 2,293.85 2,294.78 2,293.85 2,294.43 4,066.2K
12:15 2,294.03 2,294.72 2,293.93 2,294.72 4,841.6K
12:16 2,294.83 2,297.28 2,294.83 2,297.03 16,282.2K
12:17 2,297.47 2,297.47 2,297.28 2,297.29 11,907.5K
12:18 2,296.36 2,296.36 2,295.43 2,295.80 3,132.2K
12:19 2,296.04 2,296.04 2,295.14 2,295.32 16,662.6K
12:20 2,295.52 2,295.67 2,295.02 2,295.02 3,024.6K
12:21 2,294.98 2,295.28 2,294.98 2,295.28 4,244.5K
12:22 2,294.93 2,296.21 2,294.93 2,296.21 9,383.5K
12:23 2,296.34 2,296.89 2,296.34 2,296.70 3,936.1K
12:24 2,296.62 2,297.17 2,296.53 2,297.17 10,424.0K
12:25 2,297.57 2,297.57 2,295.57 2,295.57 15,169.3K
12:26 2,295.45 2,295.45 2,294.59 2,294.86 7,911.9K
12:27 2,295.21 2,295.60 2,295.09 2,295.60 7,539.6K
12:28 2,296.16 2,296.87 2,296.02 2,296.87 14,097.4K
12:29 2,296.13 2,296.13 2,295.41 2,295.41 4,226.1K
12:30 2,295.52 2,295.73 2,295.08 2,295.66 7,385.4K
12:31 2,296.99 2,296.99 2,295.26 2,295.26 15,577.3K
12:32 2,296.19 2,296.76 2,296.19 2,296.76 11,114.8K
12:33 2,296.49 2,296.49 2,292.18 2,292.18 66,271.5K
12:34 2,292.33 2,292.64 2,291.69 2,291.69 20,668.6K
12:35 2,291.59 2,292.49 2,291.59 2,291.79 8,950.7K
12:36 2,292.89 2,293.27 2,292.89 2,293.00 10,930.5K
12:37 2,293.54 2,293.88 2,293.54 2,293.59 14,136.1K
12:38 2,293.15 2,293.38 2,293.15 2,293.34 7,701.3K
12:39 2,295.53 2,298.45 2,295.53 2,298.45 14,016.0K
12:40 2,298.01 2,298.43 2,297.47 2,297.47 11,051.1K
12:41 2,297.47 2,297.47 2,295.54 2,295.54 8,316.7K
12:42 2,295.43 2,295.58 2,295.11 2,295.58 13,837.9K
12:43 2,296.66 2,296.66 2,294.71 2,294.71 16,923.8K
12:44 2,295.26 2,297.28 2,295.26 2,296.54 36,037.5K
12:45 2,296.69 2,296.69 2,292.53 2,292.53 23,909.4K
12:46 2,293.00 2,294.09 2,293.00 2,294.09 18,973.1K
12:47 2,294.36 2,295.52 2,293.84 2,295.52 10,580.9K
12:48 2,295.49 2,295.49 2,293.23 2,293.23 15,063.7K
12:49 2,294.40 2,294.52 2,293.68 2,293.91 14,675.6K
12:50 2,294.25 2,294.25 2,292.34 2,292.34 18,935.3K
12:51 2,293.06 2,293.54 2,293.06 2,293.54 20,898.7K
12:52 2,294.05 2,294.28 2,291.99 2,291.99 29,896.6K
12:53 2,290.51 2,290.51 2,286.91 2,286.91 31,483.8K
12:54 2,286.96 2,288.36 2,286.96 2,287.54 23,517.3K
12:55 2,287.09 2,288.11 2,286.93 2,288.11 29,555.2K
12:56 2,288.32 2,288.79 2,287.41 2,288.79 19,439.1K
12:57 2,289.10 2,289.34 2,288.53 2,288.94 14,388.1K
12:58 2,289.23 2,289.23 2,288.37 2,288.64 9,189.7K
12:59 2,288.90 2,288.90 2,287.47 2,287.70 4,816.5K
13:00 2,287.80 2,288.07 2,286.50 2,288.07 7,880.4K
13:01 2,288.77 2,290.42 2,288.77 2,290.42 9,420.4K
13:02 2,289.22 2,289.50 2,288.22 2,288.22 10,272.8K
13:03 2,288.21 2,289.55 2,288.21 2,289.55 4,375.0K
13:04 2,289.85 2,289.85 2,289.13 2,289.51 2,754.0K
13:05 2,289.53 2,290.40 2,288.31 2,288.61 6,058.3K
13:06 2,290.33 2,291.06 2,290.33 2,291.03 5,943.3K
13:07 2,290.54 2,290.54 2,289.96 2,289.96 13,814.7K
13:08 2,289.83 2,290.17 2,289.14 2,289.14 7,647.9K
13:09 2,289.71 2,289.71 2,288.46 2,288.46 3,908.5K
13:10 2,287.91 2,289.43 2,287.91 2,289.43 5,053.0K
13:11 2,289.61 2,289.68 2,289.20 2,289.20 8,130.2K
13:12 2,289.52 2,289.65 2,288.65 2,288.65 5,660.3K
13:13 2,288.68 2,289.05 2,287.41 2,287.41 26,877.7K
13:14 2,287.16 2,287.16 2,286.76 2,287.05 22,324.6K
13:15 2,286.84 2,286.84 2,285.53 2,285.79 11,699.8K
13:16 2,286.18 2,286.46 2,285.84 2,285.84 2,753.3K
13:17 2,287.45 2,287.74 2,286.05 2,286.05 39,077.1K
13:18 2,285.83 2,285.83 2,285.20 2,285.20 4,680.3K
13:19 2,287.09 2,287.16 2,286.92 2,287.16 14,576.3K
13:20 2,286.72 2,287.10 2,286.57 2,287.10 4,331.5K
13:21 2,286.73 2,287.05 2,286.73 2,286.88 15,882.5K
13:22 2,286.84 2,287.06 2,286.45 2,286.94 2,109.4K
13:23 2,286.89 2,286.89 2,285.69 2,285.69 2,258.0K
13:24 2,285.99 2,287.02 2,285.99 2,287.02 5,129.2K
13:25 2,286.72 2,286.72 2,285.96 2,285.96 3,214.2K
13:26 2,285.95 2,286.05 2,285.56 2,285.58 3,511.8K
13:27 2,285.81 2,286.11 2,285.11 2,286.11 22,060.0K
13:28 2,286.23 2,287.28 2,286.23 2,286.96 10,910.6K
13:29 2,286.85 2,287.22 2,286.73 2,286.81 2,274.8K
13:30 2,286.08 2,286.08 2,284.30 2,284.30 12,876.0K
13:31 2,283.88 2,284.41 2,283.10 2,283.10 34,605.8K
13:32 2,283.36 2,283.81 2,283.36 2,283.81 12,648.9K
13:33 2,283.24 2,283.24 2,282.20 2,282.40 7,366.1K
13:34 2,279.78 2,280.26 2,279.48 2,279.48 12,050.0K
13:35 2,279.57 2,279.57 2,278.78 2,279.18 7,935.6K
13:36 2,279.80 2,279.80 2,279.00 2,279.00 13,254.9K
13:37 2,279.82 2,280.80 2,279.47 2,280.80 19,570.4K
13:38 2,281.53 2,281.88 2,281.22 2,281.88 14,380.3K
13:39 2,282.10 2,283.00 2,282.10 2,282.59 4,692.4K
13:40 2,283.13 2,283.97 2,282.42 2,283.97 5,924.1K
13:41 2,283.87 2,283.87 2,283.49 2,283.57 3,099.1K
13:42 2,283.73 2,285.28 2,283.46 2,285.28 7,678.7K
13:43 2,285.67 2,285.98 2,285.29 2,285.44 6,440.1K
13:44 2,285.05 2,285.11 2,284.95 2,285.11 5,620.4K
13:45 2,285.76 2,285.82 2,285.13 2,285.13 5,455.9K
13:46 2,285.18 2,286.07 2,285.18 2,286.06 7,333.6K
13:47 2,286.53 2,287.04 2,286.53 2,287.04 2,978.7K
13:48 2,286.41 2,286.62 2,286.15 2,286.45 2,933.6K
13:49 2,286.13 2,286.13 2,285.49 2,285.49 2,893.8K
13:50 2,284.96 2,285.47 2,284.77 2,285.47 3,308.8K
13:51 2,285.36 2,285.68 2,285.36 2,285.68 1,551.5K
13:52 2,284.90 2,285.49 2,284.57 2,284.57 3,223.2K
13:53 2,284.82 2,286.31 2,284.82 2,286.31 3,214.4K
13:54 2,287.85 2,288.57 2,287.85 2,288.03 14,679.5K
13:55 2,288.14 2,288.40 2,288.14 2,288.23 5,669.8K
13:56 2,287.46 2,287.46 2,285.43 2,285.43 5,501.8K
13:57 2,285.34 2,286.38 2,285.34 2,285.76 4,714.2K
13:58 2,286.44 2,287.40 2,286.44 2,286.77 3,392.7K
13:59 2,287.40 2,287.40 2,287.19 2,287.30 4,234.3K
14:00 2,287.27 2,287.27 2,286.46 2,286.46 2,749.2K
14:01 2,286.95 2,286.95 2,286.32 2,286.95 4,685.3K
14:02 2,286.48 2,287.54 2,286.48 2,287.33 3,000.2K
14:03 2,287.39 2,287.39 2,286.70 2,287.22 1,607.7K
14:04 2,286.65 2,286.65 2,285.70 2,286.09 5,692.9K
14:05 2,285.70 2,286.45 2,285.70 2,286.30 7,010.4K
14:06 2,287.78 2,291.28 2,287.78 2,290.82 34,753.7K
14:07 2,291.54 2,291.54 2,290.94 2,291.20 5,121.2K
14:08 2,290.77 2,292.14 2,290.77 2,292.01 10,743.7K
14:09 2,291.65 2,291.65 2,290.95 2,291.43 2,346.5K
14:10 2,291.35 2,291.35 2,291.09 2,291.35 2,819.7K
14:11 2,291.20 2,291.89 2,291.20 2,291.34 5,834.9K
14:12 2,291.24 2,291.24 2,290.47 2,290.47 2,917.0K
14:13 2,290.89 2,291.78 2,290.39 2,291.78 4,046.4K
14:14 2,291.90 2,291.99 2,291.51 2,291.99 610.5K
14:15 2,292.09 2,292.09 2,291.59 2,291.84 901.2K
14:16 2,291.90 2,293.20 2,291.90 2,293.20 4,396.7K
14:17 2,293.75 2,293.76 2,293.29 2,293.76 2,154.7K
14:18 2,294.29 2,294.37 2,294.03 2,294.31 12,294.7K
14:19 2,294.26 2,294.26 2,293.81 2,294.03 10,496.7K
14:20 2,294.06 2,294.18 2,292.70 2,292.70 8,574.1K
14:21 2,291.75 2,292.27 2,291.75 2,292.08 5,485.8K
14:22 2,292.32 2,292.43 2,291.13 2,292.26 7,633.1K
14:23 2,291.60 2,292.17 2,291.60 2,292.17 2,913.4K
14:24 2,292.19 2,292.28 2,291.73 2,292.28 2,382.7K
14:25 2,292.81 2,293.02 2,292.58 2,292.73 38,705.6K
14:26 2,292.43 2,293.90 2,292.43 2,293.90 10,817.2K
14:27 2,295.56 2,296.30 2,295.56 2,296.30 7,611.8K
14:28 2,296.68 2,297.08 2,296.59 2,296.59 14,047.5K
14:29 2,296.37 2,296.37 2,295.31 2,295.70 6,451.7K
14:30 2,295.60 2,295.60 2,294.36 2,294.70 3,315.7K
14:31 2,295.12 2,295.41 2,294.59 2,295.41 22,983.9K
14:32 2,295.83 2,296.17 2,295.83 2,295.86 4,557.5K
14:33 2,296.02 2,296.28 2,295.99 2,296.28 5,490.0K
14:34 2,296.14 2,296.14 2,295.48 2,295.48 7,468.2K
14:35 2,295.31 2,295.43 2,294.99 2,295.14 2,313.5K
14:36 2,294.48 2,294.79 2,293.94 2,294.37 4,465.9K
14:37 2,293.98 2,294.52 2,293.98 2,294.52 5,798.1K
14:38 2,295.09 2,295.09 2,292.60 2,292.69 14,524.3K
14:39 2,292.22 2,292.87 2,292.22 2,292.77 2,726.2K
14:40 2,292.96 2,293.46 2,292.96 2,293.46 3,481.9K
14:41 2,293.06 2,293.81 2,292.66 2,292.66 4,945.1K
14:42 2,292.74 2,292.74 2,292.43 2,292.71 6,327.1K
14:43 2,292.12 2,292.12 2,290.87 2,291.00 5,603.2K
14:44 2,291.26 2,291.45 2,290.76 2,291.45 1,272.7K
14:45 2,290.87 2,295.07 2,290.76 2,295.07 12,974.2K
14:46 2,294.71 2,294.71 2,294.13 2,294.13 4,693.9K
14:47 2,293.42 2,293.42 2,291.89 2,291.89 4,672.9K
14:48 2,291.16 2,291.16 2,288.01 2,288.01 20,784.7K
14:49 2,287.87 2,287.87 2,287.60 2,287.74 10,158.2K
14:50 2,288.04 2,288.79 2,287.99 2,288.79 6,087.8K
14:51 2,295.07 2,306.20 2,295.07 2,306.20 90,300.9K
14:52 2,305.65 2,306.47 2,304.46 2,304.46 27,060.9K
14:53 2,302.58 2,304.37 2,302.02 2,304.37 18,099.7K
14:54 2,307.09 2,309.05 2,306.06 2,306.29 38,651.8K
14:55 2,306.49 2,306.49 2,304.67 2,304.67 23,978.6K
14:56 2,304.01 2,304.23 2,303.83 2,304.20 12,338.2K
14:57 2,303.65 2,303.65 2,300.96 2,300.96 9,785.2K
14:58 2,300.29 2,301.37 2,300.14 2,301.37 10,315.6K
14:59 2,301.87 2,301.97 2,301.31 2,301.31 4,143.4K
15:00 2,301.02 2,302.43 2,301.02 2,302.43 6,693.8K
15:01 2,302.95 2,304.07 2,302.95 2,304.07 5,712.7K
15:02 2,303.82 2,304.62 2,303.82 2,304.62 11,634.0K
15:03 2,304.48 2,306.36 2,304.48 2,305.88 8,855.1K
15:04 2,304.50 2,304.73 2,302.99 2,302.99 10,364.6K
15:05 2,303.69 2,304.66 2,303.69 2,304.66 4,356.5K
15:06 2,304.00 2,305.97 2,304.00 2,305.97 21,922.9K
15:07 2,305.67 2,306.87 2,305.67 2,306.87 11,151.3K
15:08 2,307.12 2,307.67 2,306.67 2,307.67 8,159.3K
15:09 2,307.67 2,307.77 2,306.52 2,306.52 11,536.5K
15:10 2,306.19 2,306.19 2,304.92 2,304.92 11,476.5K
15:11 2,304.29 2,305.02 2,304.29 2,304.71 6,052.7K
15:12 2,304.53 2,304.53 2,304.12 2,304.18 5,671.0K
15:13 2,303.80 2,304.43 2,303.80 2,303.95 6,302.9K
15:14 2,304.02 2,304.02 2,303.46 2,303.46 6,232.7K
15:15 2,303.67 2,305.20 2,303.30 2,305.02 9,466.7K
15:16 2,304.72 2,305.54 2,304.72 2,305.41 3,742.2K
15:17 2,305.77 2,306.04 2,305.68 2,306.04 13,721.6K
15:18 2,306.09 2,306.09 2,305.18 2,305.18 5,575.8K
15:19 2,305.52 2,305.96 2,305.30 2,305.96 2,575.3K
15:20 2,306.37 2,306.37 2,305.60 2,305.60 8,791.8K
15:21 2,305.64 2,305.64 2,304.89 2,304.89 5,701.7K
15:22 2,304.69 2,305.06 2,304.35 2,305.06 4,609.8K
15:23 2,305.19 2,305.19 2,302.60 2,302.60 6,996.4K
15:24 2,302.90 2,302.90 2,302.47 2,302.57 2,993.2K
15:25 2,302.61 2,302.61 2,302.32 2,302.52 3,702.6K
15:26 2,302.64 2,302.89 2,302.22 2,302.41 16,669.6K
15:27 2,301.91 2,302.29 2,301.91 2,302.22 4,917.0K
15:28 2,302.28 2,302.91 2,302.28 2,302.59 4,321.4K
15:29 2,301.74 2,301.74 2,300.31 2,300.49 18,417.9K
15:30 2,300.47 2,300.75 2,300.34 2,300.66 1,640.8K
15:31 2,300.23 2,301.66 2,300.23 2,301.66 3,170.8K
15:32 2,301.34 2,301.83 2,301.34 2,301.83 6,781.6K
15:33 2,301.96 2,302.73 2,301.96 2,302.43 4,376.7K
15:34 2,302.01 2,302.12 2,301.78 2,301.78 1,596.1K
15:35 2,302.43 2,302.73 2,302.39 2,302.71 5,450.3K
15:36 2,303.96 2,303.96 2,302.41 2,302.41 13,899.4K
15:37 2,302.74 2,303.01 2,302.43 2,302.43 3,132.0K
15:38 2,302.57 2,302.57 2,300.87 2,300.87 5,628.8K
15:39 2,300.84 2,301.67 2,300.84 2,301.67 1,857.0K
15:40 2,301.62 2,301.78 2,301.12 2,301.61 8,517.7K
15:41 2,301.37 2,301.37 2,301.14 2,301.22 4,471.2K
15:42 2,301.52 2,301.66 2,301.22 2,301.66 3,299.4K
15:43 2,301.70 2,302.30 2,301.56 2,302.06 1,633.2K
15:44 2,302.02 2,302.76 2,302.02 2,302.76 4,394.1K
15:45 2,303.32 2,303.32 2,302.61 2,302.61 2,242.4K
15:46 2,302.52 2,302.59 2,302.07 2,302.44 836.1K
15:47 2,302.50 2,302.50 2,301.88 2,302.47 1,998.6K
15:48 2,302.52 2,302.52 2,301.95 2,301.95 2,565.6K
15:49 2,302.11 2,302.50 2,302.11 2,302.44 2,081.3K
15:50 2,302.51 2,302.94 2,302.51 2,302.94 4,304.8K
15:51 2,303.00 2,303.21 2,302.36 2,302.36 3,099.4K
15:52 2,302.32 2,302.32 2,302.01 2,302.32 1,336.1K
15:53 2,301.93 2,301.93 2,301.15 2,301.15 5,587.0K
15:54 2,300.77 2,300.77 2,299.86 2,300.46 3,783.6K
15:55 2,300.26 2,300.27 2,299.65 2,299.65 2,096.4K
15:56 2,300.04 2,300.87 2,300.04 2,300.79 886.6K
15:57 2,300.93 2,301.17 2,300.23 2,300.36 1,394.1K
15:58 2,300.79 2,300.99 2,300.51 2,300.63 2,293.0K
15:59 2,299.86 2,300.18 2,299.86 2,299.99 24,327.5K
16:00 2,299.92 2,299.92 2,299.72 2,299.83 2,932.9K
16:01 2,299.97 2,299.97 2,298.14 2,298.35 10,503.0K
16:02 2,297.54 2,298.69 2,297.54 2,298.28 11,247.8K
16:03 2,297.85 2,297.85 2,297.26 2,297.61 17,487.6K
16:04 2,297.75 2,298.00 2,297.75 2,297.87 1,697.5K
16:05 2,297.66 2,297.93 2,297.66 2,297.79 3,465.8K
16:06 2,297.82 2,298.17 2,297.82 2,298.17 2,107.5K
16:07 2,297.89 2,298.23 2,297.89 2,298.09 8,977.3K
16:08 2,297.91 2,298.66 2,297.91 2,298.66 4,075.6K
16:09 2,298.60 2,298.80 2,298.35 2,298.80 4,957.1K
16:10 2,299.24 2,299.54 2,299.13 2,299.13 3,589.0K
16:11 2,299.10 2,299.15 2,298.74 2,298.74 5,050.3K
16:12 2,299.31 2,299.90 2,299.31 2,299.69 2,471.4K
16:13 2,299.80 2,299.81 2,299.28 2,299.28 1,985.9K
16:14 2,299.27 2,299.27 2,299.06 2,299.06 4,022.5K
16:15 2,299.32 2,299.32 2,299.19 2,299.26 1,796.1K
16:16 2,299.40 2,299.44 2,299.06 2,299.06 1,096.7K
16:17 2,298.79 2,299.33 2,298.79 2,299.11 2,566.9K
16:18 2,299.07 2,299.07 2,298.69 2,298.69 2,963.8K
16:19 2,299.05 2,299.29 2,298.73 2,298.73 1,005.6K
16:20 2,298.89 2,298.89 2,298.37 2,298.77 1,467.0K
16:21 2,298.81 2,298.81 2,298.23 2,298.32 2,999.8K
16:22 2,298.32 2,298.52 2,298.13 2,298.25 1,953.5K
16:23 2,298.19 2,298.57 2,298.19 2,298.51 1,452.4K
16:24 2,298.57 2,298.78 2,298.45 2,298.45 1,883.1K
16:25 2,298.36 2,298.59 2,298.36 2,298.59 1,720.0K
16:26 2,297.55 2,297.55 2,296.26 2,297.54 6,192.3K
16:27 2,297.80 2,297.80 2,297.26 2,297.26 5,955.9K
16:28 2,297.61 2,297.96 2,297.35 2,297.35 6,097.6K
16:29 2,297.94 2,298.18 2,297.84 2,297.84 4,280.5K
16:30 2,298.11 2,298.11 2,297.85 2,297.93 2,736.2K
16:31 2,297.81 2,297.84 2,297.46 2,297.84 2,281.8K
16:32 2,297.47 2,297.61 2,297.20 2,297.61 2,201.4K
16:33 2,297.68 2,298.14 2,297.68 2,298.06 2,911.7K
16:34 2,298.24 2,298.27 2,298.07 2,298.07 4,899.6K
16:35 2,298.36 2,298.36 2,297.54 2,297.68 2,746.1K
16:36 2,297.15 2,297.42 2,297.15 2,297.26 2,734.5K
16:37 2,293.85 2,294.71 2,293.80 2,294.71 49,512.8K
16:38 2,294.95 2,294.97 2,292.49 2,292.49 16,162.3K
16:39 2,292.33 2,292.33 2,290.37 2,290.37 41,501.0K
16:40 2,290.75 2,291.00 2,290.03 2,290.03 25,845.0K
16:41 2,290.26 2,290.42 2,290.26 2,290.28 14,793.8K
16:42 2,290.41 2,290.41 2,289.61 2,290.17 34,224.0K
16:43 2,289.56 2,289.98 2,289.56 2,289.79 13,622.5K
16:44 2,290.09 2,290.09 2,289.39 2,289.39 12,050.8K
16:45 2,289.77 2,289.77 2,284.94 2,284.94 46,951.8K
16:46 2,286.18 2,287.22 2,286.18 2,287.22 45,881.0K
16:47 2,287.77 2,287.83 2,287.14 2,287.14 9,842.6K
16:48 2,287.25 2,288.32 2,287.25 2,288.32 9,463.7K
16:49 2,289.05 2,289.05 2,288.20 2,288.55 10,518.6K
16:50 2,288.81 2,289.24 2,288.81 2,288.93 6,917.4K
16:51 2,288.96 2,289.21 2,288.12 2,288.12 11,051.0K
16:52 2,288.12 2,288.57 2,288.12 2,288.42 8,844.3K
16:53 2,288.71 2,288.72 2,287.98 2,287.98 2,874.7K
16:54 2,288.34 2,288.34 2,286.22 2,286.22 15,428.6K
16:55 2,285.62 2,285.62 2,284.27 2,284.30 39,017.1K
16:56 2,284.20 2,284.36 2,282.95 2,282.95 22,896.0K
16:57 2,282.71 2,282.95 2,281.92 2,281.92 15,372.9K
16:58 2,282.22 2,283.58 2,282.22 2,283.58 26,763.2K
16:59 2,283.82 2,284.24 2,283.31 2,283.63 6,012.5K
17:00 2,283.30 2,283.84 2,282.02 2,282.02 12,537.1K
17:01 2,282.60 2,283.23 2,282.60 2,282.68 11,972.3K
17:02 2,283.65 2,284.50 2,283.65 2,284.21 6,024.4K
17:03 2,284.55 2,284.94 2,284.34 2,284.34 10,992.5K
17:04 2,283.93 2,284.12 2,283.86 2,283.86 5,076.4K
17:05 2,284.24 2,284.49 2,284.18 2,284.49 963.8K
17:06 2,284.69 2,284.71 2,284.51 2,284.71 2,135.9K
17:07 2,284.24 2,284.37 2,283.02 2,283.02 6,829.4K
17:08 2,282.89 2,283.24 2,282.58 2,282.91 8,354.3K
17:09 2,283.90 2,283.90 2,283.36 2,283.36 4,999.7K
17:10 2,284.23 2,284.33 2,284.10 2,284.24 5,205.2K
17:11 2,284.15 2,285.16 2,284.15 2,285.11 17,286.1K
17:12 2,285.48 2,286.16 2,285.48 2,285.83 10,824.5K
17:13 2,285.87 2,285.87 2,284.60 2,284.60 5,560.8K
17:14 2,285.07 2,285.31 2,284.98 2,285.31 6,609.5K
17:15 2,285.23 2,285.23 2,284.17 2,284.17 2,220.1K
17:16 2,284.55 2,284.73 2,283.90 2,283.90 4,032.5K
17:17 2,284.40 2,284.40 2,283.65 2,283.65 4,666.7K
17:18 2,283.37 2,283.91 2,283.37 2,283.57 3,333.8K
17:19 2,283.18 2,284.60 2,283.18 2,284.60 2,207.1K
17:20 2,284.61 2,284.61 2,283.91 2,283.92 9,478.4K
17:21 2,284.11 2,285.03 2,284.11 2,285.03 7,536.3K
17:22 2,284.84 2,285.47 2,284.84 2,285.06 1,422.9K
17:23 2,285.26 2,285.26 2,284.89 2,284.89 2,448.5K
17:24 2,284.49 2,284.93 2,284.49 2,284.87 1,604.1K
17:25 2,284.58 2,285.00 2,284.36 2,284.44 3,111.6K
17:26 2,284.67 2,285.18 2,284.53 2,285.18 4,848.6K
17:27 2,285.33 2,286.63 2,285.33 2,286.63 9,738.0K
17:28 2,287.20 2,288.06 2,287.20 2,288.06 14,011.4K
17:29 2,288.81 2,291.58 2,288.81 2,290.61 26,438.4K
17:30 2,291.03 2,292.86 2,291.03 2,292.72 44,796.6K
17:31 2,293.44 2,294.90 2,293.44 2,293.88 16,054.9K
17:32 2,294.00 2,294.00 2,292.31 2,292.31 8,480.0K
17:33 2,292.77 2,292.92 2,292.48 2,292.92 11,041.3K
17:34 2,292.82 2,293.36 2,292.57 2,293.36 5,836.3K
17:35 2,293.92 2,293.92 2,293.16 2,293.16 4,553.7K
17:36 2,293.47 2,295.90 2,293.47 2,295.90 11,272.1K
17:37 2,295.92 2,295.98 2,294.85 2,294.85 7,638.0K
17:38 2,294.77 2,294.92 2,294.27 2,294.74 9,712.2K
17:39 2,295.25 2,295.47 2,295.19 2,295.19 5,084.6K
17:40 2,295.35 2,297.50 2,295.35 2,296.92 16,481.4K
17:41 2,297.01 2,297.66 2,297.01 2,297.66 14,454.2K
17:42 2,297.25 2,298.97 2,297.25 2,298.21 14,477.7K
17:43 2,299.11 2,300.53 2,299.11 2,300.53 17,731.7K
17:44 2,300.85 2,300.85 2,300.74 2,300.83 10,881.4K
17:45 2,300.81 2,301.90 2,300.81 2,301.90 8,578.2K
17:46 2,302.41 2,302.68 2,302.32 2,302.32 9,193.9K
17:47 2,302.09 2,302.93 2,302.09 2,302.93 8,315.1K
17:48 2,302.71 2,302.71 2,301.83 2,302.18 6,551.8K
17:49 2,302.61 2,302.62 2,302.15 2,302.62 4,370.0K
17:50 2,302.66 2,302.66 2,302.03 2,302.03 11,114.5K
17:51 2,301.95 2,302.47 2,301.95 2,302.39 5,316.6K
17:52 2,302.79 2,303.28 2,302.76 2,302.76 4,967.7K
17:53 2,302.68 2,304.28 2,302.68 2,304.28 19,229.0K
17:54 2,304.11 2,304.50 2,303.95 2,303.95 9,107.3K
17:55 2,305.19 2,305.84 2,305.10 2,305.77 12,698.9K
17:56 2,305.82 2,306.75 2,305.67 2,305.67 54,444.7K
17:57 2,306.73 2,308.24 2,306.45 2,308.24 22,495.0K
17:58 2,308.39 2,308.39 2,306.49 2,306.49 5,998.8K
17:59 2,306.46 2,306.75 2,306.46 2,306.68 6,053.3K
18:00 2,305.55 2,306.86 2,305.55 2,306.86 9,530.5K
18:01 2,306.88 2,307.56 2,306.88 2,307.56 10,058.4K
18:02 2,307.64 2,308.05 2,306.90 2,308.05 6,473.7K
18:03 2,307.72 2,310.25 2,307.72 2,310.25 16,644.3K
18:04 2,309.87 2,310.87 2,309.87 2,310.33 10,020.0K
18:05 2,309.99 2,311.59 2,309.99 2,311.59 11,745.5K
18:06 2,313.04 2,313.04 2,309.80 2,310.85 29,677.2K
18:07 2,309.81 2,310.18 2,309.32 2,310.18 6,807.5K
18:08 2,312.84 2,312.96 2,312.59 2,312.59 22,692.5K
18:09 2,313.07 2,313.07 2,311.81 2,311.81 6,137.1K
18:10 2,312.25 2,312.25 2,311.41 2,311.66 4,042.9K
18:11 2,311.27 2,311.27 2,310.43 2,310.43 5,552.3K
18:12 2,309.97 2,310.15 2,309.05 2,309.05 8,219.4K
18:13 2,308.91 2,309.16 2,308.07 2,308.07 5,957.1K
18:14 2,307.75 2,309.74 2,307.75 2,309.74 3,938.1K
18:15 2,309.97 2,309.97 2,309.40 2,309.40 12,374.7K
18:16 2,309.89 2,310.13 2,309.81 2,309.95 5,269.3K
18:17 2,309.93 2,310.51 2,309.50 2,309.50 2,755.9K
18:18 2,309.81 2,309.81 2,308.82 2,308.82 5,214.7K
18:19 2,308.99 2,309.29 2,308.57 2,308.69 8,151.8K
18:20 2,308.63 2,308.99 2,308.48 2,308.48 4,436.1K
18:21 2,309.33 2,309.33 2,308.22 2,308.22 15,908.8K
18:22 2,308.96 2,309.75 2,308.96 2,309.61 5,652.2K
18:23 2,309.54 2,309.54 2,309.13 2,309.42 6,038.8K
18:24 2,309.49 2,309.49 2,309.08 2,309.45 4,340.7K
18:25 2,309.48 2,309.48 2,309.23 2,309.35 4,834.1K
18:26 2,309.55 2,309.55 2,308.24 2,308.31 7,464.4K
18:27 2,308.16 2,308.16 2,306.09 2,306.09 12,416.0K
18:28 2,305.64 2,306.02 2,305.59 2,306.02 7,835.6K
18:29 2,305.86 2,305.86 2,305.04 2,305.04 3,485.8K
18:30 2,304.22 2,304.67 2,304.22 2,304.56 5,287.5K
18:31 2,304.75 2,304.97 2,304.75 2,304.88 2,493.2K
18:32 2,304.83 2,304.83 2,304.53 2,304.53 1,041.8K
18:33 2,304.35 2,304.35 2,303.70 2,303.73 5,822.8K
18:34 2,303.93 2,304.15 2,303.57 2,303.81 1,774.7K
18:35 2,304.22 2,304.27 2,303.93 2,304.23 4,065.3K
18:36 2,304.23 2,305.57 2,304.23 2,305.57 4,156.2K
18:37 2,305.63 2,305.63 2,305.01 2,305.47 2,862.8K
18:38 2,305.39 2,306.56 2,305.38 2,306.56 7,242.1K
18:39 2,306.29 2,306.99 2,306.29 2,306.99 5,199.0K
18:40 2,306.34 2,306.34 2,306.34 2,306.34 280.4K
18:51 2,308.52 2,308.52 2,308.52 2,308.52 11,037.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar